시장 데이터를 불러오는 중
전체 종목
CSX Corporation 과거 주가
CSX Corporation - Common Stock · CSX · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CSX Corporation - Common Stock · CSX · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,225 | ₩63,641 | ₩63,171 | ₩63,386 | +0.25% | 507만 |
| 2026.10.08 | ₩62,809 | ₩63,641 | ₩62,715 | ₩63,493 | +1.09% | 698.1만 |
| 2026.10.07 | ₩63,601 | ₩63,869 | ₩62,715 | ₩62,783 | -1.29% | 681.2만 |
| 2026.10.06 | ₩63,547 | ₩64,016 | ₩63,467 | ₩63,708 | +0.25% | 856.8만 |
| 2026.10.05 | ₩63,332 | ₩63,762 | ₩62,903 | ₩63,614 | +0.44% | 825.1만 |
| 2026.10.02 | ₩62,876 | ₩63,829 | ₩62,702 | ₩63,614 | +1.17% | 1096.5만 |
| 2026.10.01 | ₩62,005 | ₩62,447 | ₩61,495 | ₩62,420 | +0.67% | 1290.1만 |
| 2026.09.30 | ₩63,011 | ₩63,373 | ₩62,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,380 |
| -1.00% |
| 1100.7만 |
| 2026.09.29 | ₩62,313 | ₩63,078 | ₩62,219 | ₩62,943 | +1.01% | 802.9만 |
|---|
| 2026.09.28 | ₩62,568 | ₩63,252 | ₩62,487 | ₩62,715 | +0.24% | 936.1만 |
|---|
| 2026.09.25 | ₩62,756 | ₩63,078 | ₩62,380 | ₩62,742 | -0.02% | 857.9만 |
|---|
| 2026.09.24 | ₩63,078 | ₩63,480 | ₩62,729 | ₩62,970 | -0.17% | 955.4만 |
|---|
| 2026.09.23 | ₩62,568 | ₩63,829 | ₩62,045 | ₩63,292 | +1.16% | 1064.3만 |
|---|
| 2026.09.22 | ₩62,045 | ₩62,326 | ₩61,632 | ₩61,703 | -0.55% | 227.1만 |
|---|
| 2026.09.21 | ₩63,681 | ₩63,681 | ₩61,414 | ₩61,683 | -3.14% | 1640.7만 |
|---|
| 2026.09.18 | ₩63,882 | ₩64,218 | ₩63,037 | ₩63,171 | -1.11% | 2573.5만 |
|---|
| 2026.09.17 | ₩65,183 | ₩65,183 | ₩63,748 | ₩64,244 | -1.44% | 978.9만 |
|---|
| 2026.09.16 | — | — | — | ₩64,244 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩65,264 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩65,599 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩65,653 | — | — |
|---|
| 2026.08.27 | ₩68,818 | ₩69,341 | ₩68,603 | ₩69,126 | +0.45% | 730.7만 |
|---|
| 2026.08.26 | ₩68,764 | ₩69,945 | ₩68,577 | ₩69,422 | +0.96% | 690.6만 |
|---|
| 2026.08.25 | ₩68,966 | ₩69,582 | ₩68,563 | ₩69,086 | +0.18% | 641.9만 |
|---|
| 2026.08.24 | ₩69,743 | ₩69,743 | ₩68,711 | ₩68,992 | -1.08% | 1037.8만 |
|---|
| 2026.08.21 | ₩68,805 | ₩69,422 | ₩68,523 | ₩69,194 | +0.57% | 1290.5만 |
|---|
| 2026.08.20 | ₩67,665 | ₩69,019 | ₩67,504 | ₩68,362 | +1.03% | 775.5만 |
|---|
| 2026.08.19 | ₩67,557 | ₩69,153 | ₩67,557 | ₩67,973 | +0.62% | 932.5만 |
|---|
| 2026.08.18 | ₩68,375 | ₩68,402 | ₩67,316 | ₩67,383 | -1.45% | 895.7만 |
|---|
| 2026.08.17 | ₩67,249 | ₩68,389 | ₩67,061 | ₩67,839 | +0.88% | 775.1만 |
|---|
| 2026.08.14 | ₩67,128 | ₩68,094 | ₩67,101 | ₩67,276 | +0.22% | 562.5만 |
|---|
| 2026.08.13 | ₩67,651 | ₩67,973 | ₩67,209 | ₩67,249 | -0.59% | 1076.9만 |
|---|
| 2026.08.12 | ₩67,115 | ₩67,423 | ₩66,672 | ₩67,168 | +0.08% | 1091.9만 |
|---|
| 2026.08.11 | ₩67,276 | ₩67,960 | ₩66,766 | ₩66,981 | -0.44% | 839.4만 |
|---|
| 2026.08.10 | ₩67,061 | ₩67,665 | ₩66,967 | ₩67,222 | +0.24% | 920.7만 |
|---|
| 2026.08.07 | ₩67,571 | ₩68,241 | ₩67,141 | ₩67,423 | -0.22% | 723.9만 |
|---|
| 2026.08.06 | ₩69,073 | ₩69,194 | ₩67,879 | ₩68,000 | -1.55% | 1146.5만 |
|---|
| 2026.08.05 | ₩68,442 | ₩68,697 | ₩67,960 | ₩68,563 | +0.18% | 988.4만 |
|---|
| 2026.08.04 | ₩66,699 | ₩68,523 | ₩66,283 | ₩68,442 | +2.61% | 1445.6만 |
|---|
| 2026.08.03 | ₩67,906 | ₩68,054 | ₩66,525 | ₩66,833 | -1.58% | 1282.3만 |
|---|
| 2026.07.31 | ₩67,463 | ₩67,825 | ₩66,860 | ₩67,597 | +0.20% | 1724.3만 |
|---|
| 2026.07.30 | ₩69,113 | ₩69,113 | ₩66,766 | ₩67,316 | -2.60% | 1334.1만 |
|---|
| 2026.07.29 | ₩67,946 | ₩68,402 | ₩67,463 | ₩68,054 | +0.16% | 1467.4만 |
|---|
| 2026.07.28 | ₩69,797 | ₩70,307 | ₩68,147 | ₩68,188 | -2.31% | 1541.5만 |
|---|
| 2026.07.27 | ₩71,889 | ₩71,889 | ₩68,858 | ₩69,475 | -3.36% | 1785.3만 |
|---|
| 2026.07.24 | ₩70,776 | ₩71,635 | ₩70,535 | ₩71,393 | +0.87% | 1430.6만 |
|---|
| 2026.07.23 | ₩69,690 | ₩71,500 | ₩69,234 | ₩70,830 | +1.64% | 2916.1만 |
|---|
| 2026.07.22 | ₩67,101 | ₩67,329 | ₩66,444 | ₩66,967 | -0.20% | 1718.1만 |
|---|
| 2026.07.21 | ₩67,530 | ₩67,530 | ₩66,203 | ₩66,913 | -0.91% | 1266.8만 |
|---|
| 2026.07.20 | ₩68,241 | ₩68,349 | ₩66,833 | ₩67,209 | -1.51% | 1319.9만 |
|---|
| 2026.07.17 | ₩68,402 | ₩68,791 | ₩67,477 | ₩68,067 | -0.49% | 1745.3만 |
|---|
| 2026.07.16 | ₩66,887 | ₩68,389 | ₩66,417 | ₩68,255 | +2.05% | 1567.8만 |
|---|
| 2026.07.15 | ₩66,873 | ₩67,007 | ₩65,599 | ₩66,297 | -0.86% | 888.2만 |
|---|
| 2026.07.14 | ₩66,954 | ₩67,477 | ₩66,592 | ₩66,954 | 0.00% | 1119.8만 |
|---|
| 2026.07.13 | ₩66,498 | ₩66,927 | ₩66,297 | ₩66,578 | +0.12% | 852.6만 |
|---|
| 2026.07.10 | ₩66,229 | ₩66,618 | ₩66,001 | ₩66,270 | +0.06% | 775.3만 |
|---|
| 2026.07.09 | ₩65,505 | ₩66,457 | ₩65,452 | ₩66,189 | +1.04% | 982.1만 |
|---|
| 2026.07.08 | ₩65,492 | ₩65,666 | ₩64,472 | ₩65,304 | -0.29% | 968.4만 |
|---|
| 2026.07.07 | ₩65,747 | ₩65,840 | ₩64,513 | ₩65,063 | -1.04% | 1143.4만 |
|---|
| 2026.07.06 | ₩66,068 | ₩66,109 | ₩65,331 | ₩65,465 | -0.91% | 983.8만 |
|---|
| 2026.07.02 | ₩65,170 | ₩66,001 | ₩65,089 | ₩65,572 | +0.62% | 1374.7만 |
|---|
| 2026.07.01 | ₩64,204 | ₩65,156 | ₩63,695 | ₩64,821 | +0.96% | 1274.7만 |
|---|
| 2026.06.30 | ₩64,271 | ₩64,271 | ₩63,265 | ₩63,748 | -0.81% | 1156.3만 |
|---|
| 2026.06.29 | ₩64,137 | ₩64,942 | ₩63,869 | ₩64,392 | +0.40% | 1003.3만 |
|---|
| 2026.06.26 | ₩64,110 | ₩64,298 | ₩63,292 | ₩63,923 | -0.29% | 1942만 |
|---|
| 2026.06.25 | ₩62,045 | ₩63,829 | ₩61,710 | ₩63,627 | +2.55% | 1137.9만 |
|---|
| 2026.06.24 | ₩61,911 | ₩62,903 | ₩61,602 | ₩61,777 | -0.22% | 1256.5만 |
|---|
| 2026.06.23 | ₩62,018 | ₩62,394 | ₩61,723 | ₩61,911 | -0.17% | 1301.7만 |
|---|
| 2026.06.22 | ₩61,254 | ₩62,152 | ₩61,039 | ₩61,964 | +1.16% | 866.9만 |
|---|
| 2026.06.18 | ₩61,575 | ₩62,514 | ₩60,932 | ₩61,200 | -0.61% | 2255.8만 |
|---|
| 2026.06.17 | ₩62,917 | ₩62,984 | ₩60,556 | ₩61,119 | -2.86% | 1405.2만 |
|---|
| 2026.06.16 | ₩63,882 | ₩64,151 | ₩62,756 | ₩62,903 | -1.53% | 1039.3만 |
|---|
| 2026.06.15 | ₩63,949 | ₩64,030 | ₩62,796 | ₩63,560 | -0.61% | 1376.5만 |
|---|
| 2026.06.12 | ₩64,110 | ₩64,419 | ₩63,627 | ₩63,802 | -0.48% | 1139.4만 |
|---|
| 2026.06.11 | ₩62,702 | ₩63,923 | ₩62,420 | ₩63,534 | +1.33% | 1114.1만 |
|---|
| 2026.06.10 | ₩63,064 | ₩63,493 | ₩62,206 | ₩62,246 | -1.30% | 950.1만 |
|---|
| 2026.06.09 | ₩63,386 | ₩63,775 | ₩62,662 | ₩63,413 | +0.04% | 1009.2만 |
|---|
| 2026.06.08 | ₩62,917 | ₩63,574 | ₩62,850 | ₩63,185 | +0.43% | 909.6만 |
|---|
| 2026.06.05 | ₩62,192 | ₩63,319 | ₩61,964 | ₩63,024 | +1.34% | 1361.5만 |
|---|
| 2026.06.04 | ₩63,373 | ₩63,373 | ₩61,508 | ₩62,005 | -2.16% | 1109.5만 |
|---|
| 2026.06.03 | ₩61,830 | ₩62,850 | ₩61,562 | ₩62,286 | +0.74% | 1253만 |
|---|
| 2026.06.02 | ₩61,656 | ₩62,031 | ₩60,918 | ₩61,884 | +0.37% | 1066.4만 |
|---|
| 2026.06.01 | ₩60,167 | ₩61,710 | ₩60,073 | ₩61,508 | +2.23% | 1518.5만 |
|---|
| 2026.05.29 | ₩61,026 | ₩61,589 | ₩60,234 | ₩60,704 | -0.53% | 2646.9만 |
|---|
| 2026.05.28 | ₩62,769 | ₩62,957 | ₩60,798 | ₩61,441 | -2.12% | 1580.5만 |
|---|
| 2026.05.27 | ₩62,622 | ₩63,279 | ₩62,554 | ₩63,225 | +0.96% | 1007.2만 |
|---|
| 2026.05.26 | ₩60,985 | ₩62,595 | ₩60,985 | ₩62,514 | +2.51% | 1267.1만 |
|---|
| 2026.05.22 | ₩61,710 | ₩61,951 | ₩60,972 | ₩61,052 | -1.06% | 1076.1만 |
|---|
| 2026.05.21 | ₩61,468 | ₩62,045 | ₩61,213 | ₩61,562 | +0.15% | 1208.7만 |
|---|
| 2026.05.20 | ₩61,978 | ₩62,689 | ₩61,522 | ₩61,616 | -0.58% | 1330.5만 |
|---|
| 2026.05.19 | ₩61,616 | ₩62,407 | ₩61,307 | ₩61,803 | +0.30% | 878.6만 |
|---|
| 2026.05.18 | ₩61,374 | ₩62,112 | ₩61,280 | ₩61,964 | +0.96% | 756.1만 |
|---|
| 2026.05.15 | ₩61,428 | ₩61,549 | ₩60,690 | ₩61,240 | -0.31% | 1286.8만 |
|---|
| 2026.05.14 | ₩59,684 | ₩61,602 | ₩59,362 | ₩61,589 | +3.19% | 1559.9만 |
|---|
| 2026.05.13 | ₩59,523 | ₩60,502 | ₩59,336 | ₩59,550 | +0.05% | 1336.1만 |
|---|
| 2026.05.12 | ₩60,006 | ₩60,194 | ₩59,322 | ₩59,725 | -0.47% | 2191.6만 |
|---|
| 2026.05.11 | ₩59,953 | ₩60,569 | ₩59,818 | ₩60,006 | +0.09% | 1058.4만 |
|---|
| 2026.05.08 | ₩59,671 | ₩60,341 | ₩59,617 | ₩60,127 | +0.76% | 950.1만 |
|---|
| 2026.05.07 | ₩61,012 | ₩61,186 | ₩59,523 | ₩59,631 | -2.26% | 1488만 |
|---|
| 2026.05.06 | ₩60,382 | ₩61,441 | ₩60,382 | ₩61,160 | +1.29% | 980.2만 |
|---|
| 2026.05.05 | ₩60,288 | ₩60,677 | ₩59,845 | ₩60,395 | +0.18% | 960.5만 |
|---|
| 2026.05.04 | ₩60,046 | ₩60,798 | ₩59,644 | ₩59,979 | -0.11% | 1207.8만 |
|---|
| 2026.05.01 | ₩60,999 | ₩61,079 | ₩60,395 | ₩60,476 | -0.86% | 624.5만 |
|---|
| 2026.04.30 | ₩60,207 | ₩61,079 | ₩60,046 | ₩60,932 | +1.20% | 1327.1만 |
|---|
| 2026.04.29 | ₩60,449 | ₩60,918 | ₩59,778 | ₩59,926 | -0.87% | 1006만 |
|---|
| 2026.04.28 | ₩61,294 | ₩61,388 | ₩60,328 | ₩60,663 | -1.03% | 1082.3만 |
|---|
| 2026.04.27 | ₩60,798 | ₩61,388 | ₩60,435 | ₩60,972 | +0.29% | 1064.8만 |
|---|
| 2026.04.24 | ₩61,508 | ₩62,179 | ₩60,811 | ₩60,905 | -0.98% | 1889.1만 |
|---|
| 2026.04.23 | ₩60,985 | ₩62,434 | ₩60,100 | ₩61,938 | +1.56% | 2665.7만 |
|---|
| 2026.04.22 | ₩58,705 | ₩58,745 | ₩57,512 | ₩57,914 | -1.35% | 1473.1만 |
|---|
| 2026.04.21 | ₩58,531 | ₩58,745 | ₩57,981 | ₩58,169 | -0.62% | 1144.6만 |
|---|
| 2026.04.20 | ₩58,061 | ₩58,745 | ₩57,605 | ₩58,625 | +0.97% | 785.3만 |
|---|
| 2026.04.17 | ₩57,968 | ₩58,491 | ₩57,377 | ₩58,102 | +0.23% | 1291.8만 |
|---|
| 2026.04.16 | ₩56,492 | ₩57,525 | ₩56,452 | ₩57,297 | +1.42% | 1164.1만 |
|---|
| 2026.04.15 | ₩57,015 | ₩57,015 | ₩56,023 | ₩56,465 | -0.96% | 934만 |
|---|
| 2026.04.14 | ₩56,787 | ₩57,149 | ₩56,184 | ₩57,015 | +0.40% | 937.2만 |
|---|
| 2026.04.13 | ₩56,465 | ₩56,868 | ₩56,251 | ₩56,801 | +0.59% | 747.4만 |
|---|
| 2026.04.10 | ₩57,015 | ₩57,297 | ₩56,331 | ₩56,653 | -0.64% | 894.1만 |
|---|
| 2026.04.09 | ₩56,532 | ₩57,686 | ₩56,465 | ₩56,988 | +0.81% | 1239.5만 |
|---|
| 2026.04.08 | ₩55,915 | ₩56,573 | ₩55,500 | ₩56,519 | +1.08% | 1698.8만 |
|---|
| 2026.04.07 | ₩55,017 | ₩55,674 | ₩55,017 | ₩55,553 | +0.98% | 1320.8만 |
|---|
| 2026.04.06 | ₩54,990 | ₩55,674 | ₩54,749 | ₩55,634 | +1.17% | 747.5만 |
|---|
| 2026.04.02 | ₩54,132 | ₩55,419 | ₩54,105 | ₩55,285 | +2.13% | 1364.1만 |
|---|
| 2026.04.01 | ₩55,433 | ₩56,331 | ₩55,352 | ₩55,580 | +0.27% | 1569.7만 |
|---|
| 2026.03.31 | ₩53,796 | ₩55,178 | ₩53,555 | ₩55,057 | +2.34% | 1981만 |
|---|
| 2026.03.30 | ₩53,917 | ₩54,252 | ₩53,179 | ₩53,340 | -1.07% | 1950.4만 |
|---|
| 2026.03.27 | ₩52,697 | ₩53,568 | ₩52,562 | ₩53,206 | +0.97% | 1312.7만 |
|---|
| 2026.03.26 | ₩52,857 | ₩53,528 | ₩52,831 | ₩53,045 | +0.36% | 1114만 |
|---|
| 2026.03.25 | ₩52,603 | ₩53,273 | ₩52,348 | ₩53,072 | +0.89% | 1369.8만 |
|---|
| 2026.03.24 | ₩51,838 | ₩52,656 | ₩51,650 | ₩52,133 | +0.57% | 649만 |
|---|
| 2026.03.23 | ₩52,066 | ₩52,710 | ₩51,919 | ₩52,227 | +0.31% | 1374.4만 |
|---|
| 2026.03.20 | ₩51,610 | ₩51,825 | ₩50,805 | ₩51,194 | -0.81% | 2024.9만 |
|---|
| 2026.03.19 | ₩52,549 | ₩52,656 | ₩51,449 | ₩51,624 | -1.76% | 1664.7만 |
|---|
| 2026.03.18 | ₩53,810 | ₩54,091 | ₩52,884 | ₩53,166 | -1.20% | 1025.6만 |
|---|
| 2026.03.17 | ₩53,890 | ₩54,266 | ₩53,367 | ₩54,065 | +0.32% | 924.1만 |
|---|
| 2026.03.16 | ₩53,099 | ₩53,635 | ₩52,898 | ₩53,354 | +0.48% | 1123.6만 |
|---|
| 2026.03.13 | ₩52,723 | ₩53,166 | ₩52,267 | ₩52,710 | -0.03% | 1189만 |
|---|
| 2026.03.12 | ₩53,072 | ₩53,501 | ₩52,536 | ₩52,603 | -0.88% | 1285만 |
|---|
| 2026.03.11 | ₩54,682 | ₩54,802 | ₩53,904 | ₩54,105 | -1.05% | 1354.3만 |
|---|
| 2026.03.10 | ₩54,360 | ₩55,607 | ₩54,199 | ₩54,869 | +0.94% | 1262.2만 |
|---|
| 2026.03.09 | ₩53,582 | ₩54,775 | ₩52,764 | ₩54,454 | +1.63% | 1319.4만 |
|---|
| 2026.03.06 | ₩54,252 | ₩54,400 | ₩53,313 | ₩53,582 | -1.24% | 1445.4만 |
|---|
| 2026.03.05 | ₩56,787 | ₩56,975 | ₩54,762 | ₩55,191 | -2.81% | 1952만 |
|---|
| 2026.03.04 | ₩57,565 | ₩57,632 | ₩57,015 | ₩57,377 | -0.33% | 855.9만 |
|---|
| 2026.03.03 | ₩57,498 | ₩57,579 | ₩56,371 | ₩57,216 | -0.49% | 1236.6만 |
|---|
| 2026.03.02 | ₩57,230 | ₩58,142 | ₩56,680 | ₩57,900 | +1.17% | 1178.9만 |
|---|
| 2026.02.27 | ₩56,492 | ₩57,364 | ₩56,425 | ₩57,257 | +1.35% | 1741.3만 |
|---|
| 2026.02.26 | ₩56,626 | ₩57,431 | ₩56,479 | ₩57,203 | +1.02% | 1089.4만 |
|---|
| 2026.02.25 | ₩56,908 | ₩57,257 | ₩56,398 | ₩56,626 | -0.49% | 1009.8만 |
|---|
| 2026.02.24 | ₩56,157 | ₩57,123 | ₩56,063 | ₩56,962 | +1.43% | 1018.4만 |
|---|
| 2026.02.23 | ₩56,573 | ₩57,029 | ₩55,728 | ₩56,291 | -0.50% | 1109.3만 |
|---|
| 2026.02.20 | ₩55,419 | ₩56,801 | ₩55,419 | ₩56,747 | +2.40% | 1416.3만 |
|---|
| 2026.02.19 | ₩55,352 | ₩56,036 | ₩55,017 | ₩55,902 | +0.99% | 1027.4만 |
|---|
| 2026.02.18 | ₩54,977 | ₩55,567 | ₩54,775 | ₩55,473 | +0.90% | 1062.7만 |
|---|
| 2026.02.17 | ₩54,413 | ₩55,111 | ₩54,346 | ₩55,030 | +1.13% | 1215.9만 |
|---|
| 2026.02.13 | ₩53,944 | ₩55,138 | ₩53,676 | ₩54,816 | +1.62% | 1054.8만 |
|---|
| 2026.02.12 | ₩55,728 | ₩56,050 | ₩54,306 | ₩54,588 | -2.05% | 1661.1만 |
|---|
| 2026.02.11 | ₩54,896 | ₩55,674 | ₩54,816 | ₩55,446 | +1.00% | 1564.5만 |
|---|
| 2026.02.10 | ₩54,319 | ₩55,392 | ₩54,118 | ₩54,856 | +0.99% | 1386.6만 |
|---|
| 2026.02.09 | ₩53,930 | ₩54,842 | ₩53,568 | ₩54,614 | +1.27% | 1165.9만 |
|---|
| 2026.02.06 | ₩53,810 | ₩54,601 | ₩53,340 | ₩54,467 | +1.22% | 1355.6만 |
|---|
| 2026.02.05 | ₩53,528 | ₩53,944 | ₩53,126 | ₩53,474 | -0.10% | 1430.2만 |
|---|
| 2026.02.04 | ₩52,790 | ₩53,662 | ₩52,790 | ₩53,448 | +1.24% | 1747.8만 |
|---|
| 2026.02.03 | ₩51,463 | ₩52,911 | ₩51,302 | ₩52,509 | +2.03% | 1607.1만 |
|---|
| 2026.02.02 | ₩50,551 | ₩51,637 | ₩50,135 | ₩51,489 | +1.86% | 1149.2만 |
|---|
| 2026.01.30 | ₩50,443 | ₩50,671 | ₩49,934 | ₩50,644 | +0.40% | 1111.8만 |
|---|
| 2026.01.29 | ₩50,296 | ₩50,846 | ₩49,934 | ₩50,792 | +0.99% | 1208.4만 |
|---|
| 2026.01.28 | ₩50,497 | ₩50,698 | ₩50,068 | ₩50,135 | -0.72% | 1305.7만 |
|---|
| 2026.01.27 | ₩50,256 | ₩51,114 | ₩50,068 | ₩50,524 | +0.53% | 1232.9만 |
|---|
| 2026.01.26 | ₩49,169 | ₩50,524 | ₩49,035 | ₩50,256 | +2.21% | 1734만 |
|---|
| 2026.01.23 | ₩49,571 | ₩50,363 | ₩49,102 | ₩49,142 | -0.87% | 2404.1만 |
|---|
| 2026.01.22 | ₩49,089 | ₩49,317 | ₩47,788 | ₩47,989 | -2.24% | 2364.5만 |
|---|
| 2026.01.21 | ₩47,801 | ₩49,424 | ₩47,627 | ₩48,995 | +2.50% | 1344.1만 |
|---|
| 2026.01.20 | ₩47,761 | ₩48,069 | ₩47,224 | ₩47,627 | -0.28% | 1730.9만 |
|---|
| 2026.01.16 | ₩48,740 | ₩48,887 | ₩48,324 | ₩48,619 | -0.25% | 1801.8만 |
|---|
| 2026.01.15 | ₩48,633 | ₩48,955 | ₩48,499 | ₩48,686 | +0.11% | 1166.7만 |
|---|
| 2026.01.14 | ₩47,667 | ₩48,606 | ₩47,439 | ₩48,525 | +1.80% | 2033.9만 |
|---|
| 2026.01.13 | ₩47,184 | ₩47,908 | ₩47,157 | ₩47,788 | +1.28% | 1147.9만 |
|---|
| 2026.01.12 | ₩46,782 | ₩47,265 | ₩46,661 | ₩47,238 | +0.97% | 1281.2만 |
|---|
| 2026.01.09 | ₩47,157 | ₩47,439 | ₩46,902 | ₩47,211 | +0.11% | 1425.4만 |
|---|
| 2026.01.08 | ₩46,728 | ₩47,721 | ₩46,688 | ₩47,372 | +1.38% | 1521.7만 |
|---|
| 2026.01.07 | ₩48,297 | ₩48,525 | ₩46,768 | ₩47,010 | -2.67% | 1660만 |
|---|
| 2026.01.06 | ₩47,975 | ₩48,472 | ₩47,801 | ₩48,378 | +0.84% | 1849.5만 |
|---|
| 2026.01.05 | ₩48,405 | ₩48,767 | ₩47,761 | ₩48,163 | -0.50% | 1868만 |
|---|
| 2026.01.02 | ₩48,820 | ₩48,874 | ₩48,203 | ₩48,646 | -0.36% | 1016.7만 |
|---|
| 2025.12.31 | ₩48,901 | ₩48,981 | ₩48,606 | ₩48,619 | -0.58% | 716.1만 |
|---|
| 2025.12.30 | ₩49,115 | ₩49,236 | ₩48,391 | ₩48,847 | -0.55% | 954.9만 |
|---|
| 2025.12.29 | ₩49,156 | ₩49,303 | ₩48,995 | ₩49,250 | +0.19% | 766.7만 |
|---|
| 2025.12.26 | ₩49,330 | ₩49,437 | ₩49,048 | ₩49,115 | -0.44% | 500.8만 |
|---|
| 2025.12.24 | ₩49,062 | ₩49,424 | ₩48,995 | ₩49,330 | +0.55% | 529.5만 |
|---|
| 2025.12.23 | ₩49,008 | ₩49,115 | ₩48,753 | ₩49,075 | +0.14% | 741.3만 |
|---|
| 2025.12.22 | ₩49,183 | ₩49,317 | ₩48,552 | ₩49,008 | -0.35% | 1148.8만 |
|---|
| 2025.12.19 | ₩49,129 | ₩49,290 | ₩48,847 | ₩48,955 | -0.35% | 2716.3만 |
|---|
| 2025.12.18 | ₩49,102 | ₩49,357 | ₩48,874 | ₩49,102 | 0.00% | 1311.5만 |
|---|
| 2025.12.17 | ₩49,196 | ₩49,437 | ₩48,713 | ₩48,955 | -0.49% | 1204.1만 |
|---|
| 2025.12.16 | ₩50,014 | ₩50,108 | ₩49,330 | ₩49,357 | -1.31% | 926.8만 |
|---|
| 2025.12.15 | ₩50,323 | ₩50,349 | ₩49,384 | ₩49,867 | -0.91% | 1998.7만 |
|---|
| 2025.12.12 | ₩50,135 | ₩50,148 | ₩49,679 | ₩50,148 | +0.03% | 939.5만 |
|---|
| 2025.12.11 | ₩49,773 | ₩49,867 | ₩49,263 | ₩49,826 | +0.11% | 1005.8만 |
|---|
| 2025.12.10 | ₩48,807 | ₩50,001 | ₩48,780 | ₩49,746 | +1.92% | 1132.6만 |
|---|
| 2025.12.09 | ₩48,592 | ₩48,928 | ₩48,485 | ₩48,780 | +0.39% | 838.9만 |
|---|
| 2025.12.08 | ₩48,713 | ₩49,424 | ₩48,673 | ₩48,753 | +0.08% | 912.8만 |
|---|
| 2025.12.05 | ₩48,458 | ₩49,035 | ₩48,405 | ₩48,686 | +0.47% | 1050만 |
|---|
| 2025.12.04 | ₩48,284 | ₩48,727 | ₩48,083 | ₩48,525 | +0.50% | 1558.7만 |
|---|
| 2025.12.03 | ₩46,956 | ₩48,230 | ₩46,902 | ₩48,217 | +2.68% | 1460.6만 |
|---|
| 2025.12.02 | ₩46,446 | ₩46,956 | ₩46,044 | ₩46,902 | +0.98% | 1180.3만 |
|---|
| 2025.12.01 | ₩47,077 | ₩47,399 | ₩46,661 | ₩46,742 | -0.71% | 1595.9만 |
|---|
| 2025.11.28 | ₩47,130 | ₩47,506 | ₩47,010 | ₩47,426 | +0.63% | 495.3만 |
|---|
| 2025.11.26 | ₩46,795 | ₩47,680 | ₩46,688 | ₩47,345 | +1.18% | 1010.6만 |
|---|
| 2025.11.25 | ₩46,205 | ₩46,929 | ₩46,044 | ₩46,809 | +1.31% | 1247.3만 |
|---|
| 2025.11.24 | ₩45,950 | ₩46,192 | ₩45,561 | ₩46,125 | +0.38% | 1936.3만 |
|---|
| 2025.11.21 | ₩45,280 | ₩46,285 | ₩45,253 | ₩45,977 | +1.54% | 1722.1만 |
|---|
| 2025.11.20 | ₩45,910 | ₩46,366 | ₩45,105 | ₩45,172 | -1.61% | 1422.8만 |
|---|
| 2025.11.19 | ₩45,628 | ₩46,031 | ₩45,494 | ₩45,548 | -0.18% | 1519.9만 |
|---|
| 2025.11.18 | ₩45,615 | ₩46,218 | ₩45,494 | ₩45,588 | -0.06% | 2118.7만 |
|---|
| 2025.11.17 | ₩46,809 | ₩46,835 | ₩45,575 | ₩45,615 | -2.55% | 1785.1만 |
|---|
| 2025.11.14 | ₩46,795 | ₩47,010 | ₩46,299 | ₩46,809 | +0.03% | 1212.1만 |
|---|
| 2025.11.13 | ₩47,358 | ₩47,506 | ₩46,594 | ₩46,782 | -1.22% | 1344.7만 |
|---|
| 2025.11.12 | ₩46,916 | ₩47,546 | ₩46,809 | ₩47,466 | +1.17% | 1181.8만 |
|---|
| 2025.11.11 | ₩47,184 | ₩47,345 | ₩46,795 | ₩46,916 | -0.57% | 809.9만 |
|---|
| 2025.11.10 | ₩47,211 | ₩47,586 | ₩46,648 | ₩47,104 | -0.23% | 1310.1만 |
|---|
| 2025.11.07 | ₩47,157 | ₩47,412 | ₩46,835 | ₩47,399 | +0.51% | 1126.7만 |
|---|
| 2025.11.06 | ₩47,318 | ₩47,493 | ₩47,077 | ₩47,157 | -0.34% | 900.7만 |
|---|
| 2025.11.05 | ₩47,922 | ₩48,271 | ₩47,278 | ₩47,372 | -1.15% | 1396.6만 |
|---|
| 2025.11.04 | ₩47,774 | ₩48,163 | ₩47,211 | ₩48,069 | +0.62% | 1245.4만 |
|---|
| 2025.11.03 | ₩48,123 | ₩48,203 | ₩47,493 | ₩48,056 | -0.14% | 1306.5만 |
|---|
| 2025.10.31 | ₩47,654 | ₩48,445 | ₩47,358 | ₩48,311 | +1.38% | 1320.9만 |
|---|
| 2025.10.30 | ₩47,439 | ₩48,123 | ₩47,130 | ₩47,801 | +0.76% | 840.5만 |
|---|
| 2025.10.29 | ₩47,533 | ₩47,788 | ₩47,023 | ₩47,345 | -0.40% | 981.7만 |
|---|
| 2025.10.28 | ₩48,203 | ₩48,257 | ₩47,439 | ₩47,855 | -0.72% | 964.3만 |
|---|
| 2025.10.27 | ₩48,727 | ₩48,740 | ₩47,828 | ₩48,284 | -0.91% | 1031.5만 |
|---|
| 2025.10.24 | ₩47,788 | ₩48,552 | ₩47,654 | ₩48,458 | +1.40% | 1123.5만 |
|---|
| 2025.10.23 | ₩48,110 | ₩48,217 | ₩47,493 | ₩47,654 | -0.95% | 1026.8만 |
|---|
| 2025.10.22 | ₩48,351 | ₩48,874 | ₩48,069 | ₩48,177 | -0.36% | 1246.6만 |
|---|
| 2025.10.21 | ₩49,115 | ₩49,156 | ₩47,882 | ₩47,922 | -2.43% | 2093.8만 |
|---|
| 2025.10.20 | ₩49,437 | ₩49,558 | ₩48,995 | ₩49,183 | -0.52% | 1472.9만 |
|---|
| 2025.10.17 | ₩49,464 | ₩49,880 | ₩48,861 | ₩49,089 | -0.76% | 2413.7만 |
|---|
| 2025.10.16 | ₩49,183 | ₩49,183 | ₩48,190 | ₩48,271 | -1.85% | 1980.2만 |
|---|
| 2025.10.15 | ₩48,566 | ₩48,740 | ₩48,136 | ₩48,606 | +0.08% | 1063.6만 |
|---|
| 2025.10.14 | ₩47,372 | ₩48,512 | ₩47,184 | ₩48,458 | +2.29% | 1239.9만 |
|---|
| 2025.10.13 | ₩47,613 | ₩48,069 | ₩47,479 | ₩47,707 | +0.20% | 1004만 |
|---|
| 2025.10.10 | ₩48,592 | ₩48,861 | ₩47,519 | ₩47,600 | -2.04% | 1812.9만 |
|---|
| 2025.10.09 | ₩48,284 | ₩49,035 | ₩48,029 | ₩48,351 | +0.14% | 1420.2만 |
|---|
| 2025.10.08 | ₩47,989 | ₩48,364 | ₩47,747 | ₩48,217 | +0.48% | 1322.2만 |
|---|
| 2025.10.07 | ₩48,566 | ₩48,914 | ₩47,922 | ₩48,271 | -0.61% | 1383.9만 |
|---|
| 2025.10.06 | ₩48,351 | ₩48,646 | ₩48,136 | ₩48,619 | +0.55% | 1312.6만 |
|---|
| 2025.10.03 | ₩47,734 | ₩48,364 | ₩47,493 | ₩48,297 | +1.18% | 1372.7만 |
|---|
| 2025.10.02 | ₩46,728 | ₩47,734 | ₩46,728 | ₩47,707 | +2.10% | 1578.8만 |
|---|
| 2025.10.01 | ₩46,835 | ₩47,171 | ₩46,218 | ₩46,943 | +0.23% | 1930.6만 |
|---|
| 2025.09.30 | ₩47,935 | ₩47,949 | ₩47,291 | ₩47,627 | -0.64% | 1721.2만 |
|---|
| 2025.09.29 | ₩46,849 | ₩48,177 | ₩46,742 | ₩48,056 | +2.58% | 3426.8만 |
|---|
| 2025.09.26 | ₩45,306 | ₩45,749 | ₩45,038 | ₩45,615 | +0.68% | 1294만 |
|---|
| 2025.09.25 | ₩45,655 | ₩45,897 | ₩45,213 | ₩45,306 | -0.76% | 2053.6만 |
|---|
| 2025.09.24 | ₩45,481 | ₩46,004 | ₩44,877 | ₩45,360 | -0.27% | 1399.4만 |
|---|
| 2025.09.23 | ₩44,730 | ₩46,031 | ₩44,663 | ₩45,695 | +2.16% | 2774만 |
|---|
| 2025.09.22 | ₩44,233 | ₩44,877 | ₩44,046 | ₩44,529 | +0.67% | 2244.5만 |
|---|
| 2025.09.19 | ₩44,944 | ₩45,052 | ₩44,113 | ₩44,233 | -1.58% | 2707.6만 |
|---|
| 2025.09.18 | ₩44,408 | ₩45,025 | ₩43,871 | ₩44,837 | +0.97% | 1466.5만 |
|---|
| 2025.09.17 | ₩43,643 | ₩44,354 | ₩43,563 | ₩43,952 | +0.71% | 1184.3만 |
|---|
| 2025.09.16 | ₩43,710 | ₩44,005 | ₩43,469 | ₩43,549 | -0.37% | 1218.6만 |
|---|
| 2025.09.15 | ₩43,670 | ₩43,871 | ₩43,160 | ₩43,590 | -0.18% | 772.5만 |
|---|
| 2025.09.12 | ₩43,912 | ₩44,126 | ₩43,523 | ₩43,549 | -0.82% | 925.5만 |
|---|
| 2025.09.11 | ₩42,959 | ₩44,113 | ₩42,865 | ₩44,059 | +2.56% | 1028만 |
|---|
| 2025.09.10 | ₩43,013 | ₩43,375 | ₩42,651 | ₩42,986 | -0.06% | 849.7만 |
|---|
| 2025.09.09 | ₩43,415 | ₩43,616 | ₩43,174 | ₩43,187 | -0.53% | 982.3만 |
|---|
| 2025.09.08 | ₩43,590 | ₩43,697 | ₩42,919 | ₩43,496 | -0.22% | 1602.6만 |
|---|
| 2025.09.05 | ₩43,737 | ₩43,938 | ₩43,147 | ₩43,630 | -0.25% | 967.7만 |
|---|
| 2025.09.04 | ₩43,228 | ₩43,858 | ₩42,986 | ₩43,804 | +1.33% | 1094.8만 |
|---|
| 2025.09.03 | ₩43,120 | ₩43,295 | ₩42,798 | ₩43,295 | +0.40% | 1856.5만 |
|---|
| 2025.09.02 | ₩43,134 | ₩43,321 | ₩42,865 | ₩43,174 | +0.09% | 1097.9만 |
|---|
| 2025.08.29 | ₩43,710 | ₩43,952 | ₩43,268 | ₩43,603 | -0.25% | 1346.6만 |
|---|
| 2025.08.28 | ₩43,979 | ₩44,529 | ₩43,603 | ₩43,804 | -0.40% | 1902.6만 |
|---|